580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183700,350986560,18780,18780,18780,18780,1188
|
|
20241216,183600,350986560,18780,18780,18780,18780,0
|
|
20241216,183500,350986560,18780,18780,18780,18780,0
|
|
20241216,183400,350986560,18780,18780,18780,18780,0
|
|
20241216,183300,350986560,18780,18780,18780,18780,0
|
|
20241216,183200,350986560,18780,18780,18780,18780,0
|
|
20241216,183100,350986560,18780,18780,18780,18780,0
|
|
20241216,183000,350986560,18780,18780,18780,18780,0
|
|
20241216,182900,350986560,18780,18780,18780,18780,0
|
|
20241216,182800,350986560,18780,18780,18780,18780,0
|
|
20241216,182700,350986560,18780,18780,18780,18780,0
|
|
20241216,182600,350986560,18780,18780,18780,18780,0
|
|
20241216,182500,350986560,18780,18780,18780,18780,0
|
|
20241216,182400,350986560,18780,18780,18780,18780,0
|
|
20241216,182300,350986560,18780,18780,18780,18780,0
|
|
20241216,182200,350986560,18780,18780,18780,18780,0
|
|
20241216,182100,350986560,18780,18780,18780,18780,0
|
|
20241216,182000,350986560,18780,18780,18780,18780,0
|
|
20241216,181900,350986560,18780,18780,18780,18780,0
|
|
20241216,181800,350986560,18780,18780,18780,18780,0
|
|
20241216,181700,350986560,18780,18780,18780,18780,0
|
|
20241216,181600,350986560,18780,18780,18780,18780,0
|
|
20241216,181500,350986560,18780,18780,18780,18780,0
|
|
20241216,181400,350986560,18780,18780,18780,18780,0
|
|
20241216,181300,350986560,18780,18780,18780,18780,0
|
|
20241216,181200,350986560,18780,18780,18780,18780,0
|
|
20241216,181100,350986560,18780,18780,18780,18780,0
|
|
20241216,181000,350986560,18780,18780,18780,18780,0
|
|
20241216,180900,350986560,18780,18780,18780,18780,0
|
|
20241216,180800,350986560,18780,18780,18780,18780,0
|
|
20241216,180700,350986560,18780,18780,18780,18780,1188
|
|
20241216,180600,350986560,18780,18780,18780,18780,0
|
|
20241216,180500,350986560,18780,18780,18780,18780,0
|
|
20241216,180400,350986560,18780,18780,18780,18780,0
|
|
20241216,180300,350986560,18780,18780,18780,18780,0
|
|
20241216,180200,350986560,18780,18780,18780,18780,0
|
|
20241216,180100,350986560,18780,18780,18780,18780,0
|
|
20241216,180000,350986560,18780,18780,18780,18780,0
|
|
20241216,175900,350986560,18780,18780,18780,18780,0
|
|
20241216,175800,350986560,18780,18780,18780,18780,0
|
|
20241216,175700,350986560,18780,18780,18780,18780,0
|
|
20241216,175600,350986560,18780,18780,18780,18780,0
|
|
20241216,175500,350986560,18780,18780,18780,18780,0
|
|
20241216,175400,350986560,18780,18780,18780,18780,0
|
|
20241216,175300,350986560,18780,18780,18780,18780,0
|
|
20241216,175200,350986560,18780,18780,18780,18780,0
|
|
20241216,175100,350986560,18780,18780,18780,18780,0
|
|
20241216,175000,350986560,18780,18780,18780,18780,0
|
|
20241216,174900,350986560,18780,18780,18780,18780,0
|
|
20241216,174800,350986560,18780,18780,18780,18780,0
|
|
20241216,174700,350986560,18780,18780,18780,18780,0
|
|
20241216,174600,350986560,18780,18780,18780,18780,0
|
|
20241216,174500,350986560,18780,18780,18780,18780,0
|
|
20241216,174400,350986560,18780,18780,18780,18780,0
|
|
20241216,174300,350986560,18780,18780,18780,18780,0
|
|
20241216,174200,350986560,18780,18780,18780,18780,0
|
|
20241216,174100,350986560,18780,18780,18780,18780,0
|
|
20241216,174000,350986560,18780,18780,18780,18780,0
|
|
20241216,173900,350986560,18780,18780,18780,18780,0
|
|
20241216,173800,350986560,18780,18780,18780,18780,0
|
|
20241216,173700,350986560,18780,18780,18780,18780,1188
|
|
20241216,173600,350986560,18780,18780,18780,18780,0
|
|
20241216,173500,350986560,18780,18780,18780,18780,0
|
|
20241216,173400,350986560,18780,18780,18780,18780,0
|
|
20241216,173300,350986560,18780,18780,18780,18780,0
|
|
20241216,173200,350986560,18780,18780,18780,18780,0
|
|
20241216,173100,350986560,18780,18780,18780,18780,0
|
|
20241216,173000,350986560,18780,18780,18780,18780,0
|
|
20241216,172900,350986560,18780,18780,18780,18780,0
|
|
20241216,172800,350986560,18780,18780,18780,18780,0
|
|
20241216,172700,350986560,18780,18780,18780,18780,0
|
|
20241216,172600,350986560,18780,18780,18780,18780,0
|
|
20241216,172500,350986560,18780,18780,18780,18780,0
|
|
20241216,172400,350986560,18780,18780,18780,18780,0
|
|
20241216,172300,350986560,18780,18780,18780,18780,0
|
|
20241216,172200,350986560,18780,18780,18780,18780,0
|
|
20241216,172100,350986560,18780,18780,18780,18780,0
|
|
20241216,172000,350986560,18780,18780,18780,18780,0
|
|
20241216,171900,350986560,18780,18780,18780,18780,0
|
|
20241216,171800,350986560,18780,18780,18780,18780,0
|
|
20241216,171700,350986560,18780,18780,18780,18780,0
|
|
20241216,171600,350986560,18780,18780,18780,18780,0
|
|
20241216,171500,350986560,18780,18780,18780,18780,0
|
|
20241216,171400,350986560,18780,18780,18780,18780,0
|
|
20241216,171300,350986560,18780,18780,18780,18780,0
|
|
20241216,171200,350986560,18780,18780,18780,18780,0
|
|
20241216,171100,350986560,18780,18780,18780,18780,0
|
|
20241216,171000,350986560,18780,18780,18780,18780,0
|
|
20241216,170900,350986560,18780,18780,18780,18780,0
|
|
20241216,170800,350986560,18780,18780,18780,18780,0
|
|
20241216,170700,350986560,18780,18780,18780,18780,1188
|
|
20241216,170600,350986560,18780,18780,18780,18780,0
|
|
20241216,170500,350986560,18780,18780,18780,18780,0
|
|
20241216,170400,350986560,18780,18780,18780,18780,0
|
|
20241216,170300,350986560,18780,18780,18780,18780,0
|
|
20241216,170200,350986560,18780,18780,18780,18780,0
|
|
20241216,170100,350986560,18780,18780,18780,18780,0
|
|
20241216,170000,350986560,18780,18780,18780,18780,0
|
|
20241216,165900,350986560,18780,18780,18780,18780,0
|
|
20241216,165800,350986560,18780,18780,18780,18780,0
|
|
20241216,165700,350986560,18780,18780,18780,18780,0
|
|
20241216,165600,350986560,18780,18780,18780,18780,0
|
|
20241216,165500,350986560,18780,18780,18780,18780,0
|
|
20241216,165400,350986560,18780,18780,18780,18780,0
|
|
20241216,165300,350986560,18780,18780,18780,18780,0
|
|
20241216,165200,350986560,18780,18780,18780,18780,0
|
|
20241216,165100,350986560,18780,18780,18780,18780,0
|
|
20241216,165000,350986560,18780,18780,18780,18780,0
|
|
20241216,164900,350986560,18780,18780,18780,18780,0
|
|
20241216,164800,350986560,18780,18780,18780,18780,0
|
|
20241216,164700,350986560,18780,18780,18780,18780,0
|
|
20241216,164600,350986560,18780,18780,18780,18780,0
|
|
20241216,164500,350986560,18780,18780,18780,18780,0
|
|
20241216,164400,350986560,18780,18780,18780,18780,0
|
|
20241216,164300,350986560,18780,18780,18780,18780,0
|
|
20241216,164200,350986560,18780,18780,18780,18780,0
|
|
20241216,164100,350986560,18780,18780,18780,18780,0
|
|
20241216,164000,350986560,18780,18780,18780,18780,0
|
|
20241216,163900,350986560,18780,18780,18780,18780,0
|
|
20241216,163800,350986560,18780,18780,18780,18780,0
|
|
20241216,163700,350986560,18780,18780,18780,18780,1188
|
|
20241216,163600,350986560,18780,18780,18780,18780,0
|
|
20241216,163500,350986560,18780,18780,18780,18780,0
|
|
20241216,163400,350986560,18780,18780,18780,18780,0
|
|
20241216,163300,350986560,18780,18780,18780,18780,0
|
|
20241216,163200,350986560,18780,18780,18780,18780,0
|
|
20241216,163100,350986560,18780,18780,18780,18780,0
|
|
20241216,163000,350986560,18780,18780,18780,18780,0
|
|
20241216,162900,350986560,18780,18780,18780,18780,0
|
|
20241216,162800,350986560,18780,18780,18780,18780,0
|
|
20241216,162700,350986560,18780,18780,18780,18780,0
|
|
20241216,162600,350986560,18780,18780,18780,18780,0
|
|
20241216,162500,350986560,18780,18780,18780,18780,0
|
|
20241216,162400,350986560,18780,18780,18780,18780,0
|
|
20241216,162300,350986560,18780,18780,18780,18780,0
|
|
20241216,162200,350986560,18780,18780,18780,18780,0
|
|
20241216,162100,350986560,18780,18780,18780,18780,0
|
|
20241216,162000,350986560,18780,18780,18780,18780,0
|
|
20241216,161900,350986560,18780,18780,18780,18780,0
|
|
20241216,161800,350986560,18780,18780,18780,18780,0
|
|
20241216,161700,350986560,18780,18780,18780,18780,0
|
|
20241216,161600,350986560,18780,18780,18780,18780,0
|
|
20241216,161500,350986560,18780,18780,18780,18780,0
|
|
20241216,161400,350986560,18780,18780,18780,18780,0
|
|
20241216,161300,350986560,18780,18780,18780,18780,0
|
|
20241216,161200,350986560,18780,18780,18780,18780,0
|
|
20241216,161100,350986560,18780,18780,18780,18780,0
|
|
20241216,161000,350986560,18780,18780,18780,18780,0
|
|
20241216,160900,350986560,18780,18780,18780,18780,0
|
|
20241216,160800,350986560,18780,18780,18780,18780,0
|
|
20241216,160700,350986560,18780,18780,18780,18780,1188
|
|
20241216,160600,350986560,18780,18780,18780,18780,0
|
|
20241216,160500,350986560,18780,18780,18780,18780,0
|
|
20241216,160400,350986560,18780,18780,18780,18780,0
|
|
20241216,160300,350986560,18780,18780,18780,18780,0
|
|
20241216,160200,350986560,18780,18780,18780,18780,0
|
|
20241216,160100,350986560,18780,18780,18780,18780,0
|
|
20241216,160000,350986560,18780,18780,18780,18780,0
|
|
20241216,155900,350986560,18780,18780,18780,18780,0
|
|
20241216,155800,350986560,18780,18780,18780,18780,0
|
|
20241216,155700,350986560,18780,18780,18780,18780,0
|
|
20241216,155600,350986560,18780,18780,18780,18780,0
|
|
20241216,155500,350986560,18780,18780,18780,18780,0
|
|
20241216,155400,350986560,18780,18780,18780,18780,0
|
|
20241216,155300,350986560,18780,18780,18780,18780,0
|
|
20241216,155200,350986560,18780,18780,18780,18780,0
|
|
20241216,155100,350986560,18780,18780,18780,18780,0
|
|
20241216,155000,350986560,18780,18780,18780,18780,0
|
|
20241216,154900,350986560,18780,18780,18780,18780,0
|
|
20241216,154800,350986560,18780,18780,18780,18780,0
|
|
20241216,154700,350986560,18780,18780,18780,18780,0
|
|
20241216,154600,350986560,18780,18780,18780,18780,0
|
|
20241216,154500,350986560,18780,18780,18780,18780,0
|
|
20241216,154400,350986560,18780,18780,18780,18780,0
|
|
20241216,154300,350986560,18780,18780,18780,18780,0
|
|
20241216,154200,350986560,18780,18780,18780,18780,0
|
|
20241216,154100,350986560,18780,18780,18780,18780,0
|
|
20241216,154000,350986560,18780,18780,18780,18780,0
|
|
20241216,153900,350986560,18780,18780,18780,18780,0
|
|
20241216,153800,350986560,18780,18780,18780,18780,0
|
|
20241216,153700,350986560,18780,18780,18780,18780,1188
|
|
20241216,153600,350986560,18780,18780,18780,18780,0
|
|
20241216,153500,350986560,18780,18780,18780,18780,0
|
|
20241216,153400,350986560,18780,18780,18780,18780,0
|
|
20241216,153300,350986560,18780,18780,18780,18780,0
|
|
20241216,153200,350986560,18780,18780,18780,18780,0
|
|
20241216,153100,350986560,18780,18780,18780,18780,0
|
|
20241216,153000,350986560,18780,18780,18780,18780,1188
|
|
20241216,152900,328675920,18640,18640,18640,18640,0
|
|
20241216,152800,328675920,18640,18640,18640,18640,0
|
|
20241216,152700,328675920,18640,18640,18640,18640,0
|
|
20241216,152600,328675920,18640,18640,18640,18640,0
|
|
20241216,152500,328675920,18640,18640,18640,18640,0
|
|
20241216,152400,328675920,18640,18640,18640,18640,0
|
|
20241216,152300,328675920,18640,18640,18640,18640,0
|
|
20241216,152200,328675920,18640,18640,18640,18640,0
|
|
20241216,152100,328675920,18640,18640,18640,18640,0
|
|
20241216,152000,328675920,18640,18640,18640,18640,0
|
|
20241216,151900,328675920,18640,18660,18760,18640,301
|
|
20241216,151800,323057080,18650,18780,18780,18650,171
|
|
20241216,151700,319859920,18650,18800,18800,18650,173
|
|
20241216,151600,316615430,18800,18780,18820,18760,908
|
|
20241216,151500,299579910,18760,18760,18760,18640,1126
|
|
20241216,151400,278464760,18640,18640,18760,18640,22
|
|
20241216,151300,278054560,18780,18640,18800,18640,24
|
|
20241216,151200,277606900,18770,18640,18770,18640,130
|
|
20241216,151100,275174260,18750,18740,18750,18620,154
|
|
20241216,151000,272294110,18620,18640,18780,18620,26
|
|
20241216,150900,271809440,18790,18630,18800,18630,26
|
|
20241216,150800,271324410,18810,18830,18830,18650,13
|
|
20241216,150700,271081620,18660,18660,18760,18660,87
|
|
20241216,150600,269453720,18760,18680,18760,18670,93
|
|
20241216,150500,267713280,18760,18780,18780,18680,123
|
|
20241216,150400,265411060,18680,18800,18800,18680,24
|
|
20241216,150300,264962520,18680,18680,18800,18680,23
|
|
20241216,150200,264532760,18770,18670,18830,18670,145
|
|
20241216,150100,261810400,18670,18800,18800,18670,24
|
|
20241216,150000,261362070,18670,18830,18830,18670,24
|
|
20241216,145900,260913590,18830,18660,18830,18660,80
|
|
20241216,145800,259414100,18780,18650,18780,18620,184
|
|
20241216,145700,255977060,18620,18620,18640,18620,90
|
|
20241216,145600,254300080,18650,18620,18650,18620,68
|
|
20241216,145500,253032540,18640,18640,18640,18620,88
|
|
20241216,145400,251392970,18620,18660,18660,18620,68
|
|
20241216,145300,250126220,18620,18620,18660,18620,153
|
|
20241216,145200,247274840,18660,18620,18660,18620,11
|
|
20241216,145100,247069980,18620,18760,18760,18620,23
|
|
20241216,145000,246641580,18640,18640,18770,18640,23
|
|
20241216,144900,246212730,18800,18770,18800,18620,511
|
|
20241216,144800,236621640,18620,18650,18790,18620,257
|
|
20241216,144700,231818350,18600,18640,18640,18600,1229
|
|
20241216,144600,208912630,18640,18640,18640,18640,22
|
|
20241216,144500,208502550,18650,18650,18650,18650,10
|
|
20241216,144400,208316050,18760,18640,18760,18640,24
|
|
20241216,144300,207868450,18780,18650,18780,18650,74
|
|
20241216,144200,206481890,18800,18650,18800,18640,113
|
|
20241216,144100,204371950,18640,18640,18650,18640,102
|
|
20241216,144000,202470230,18640,18640,18650,18640,67
|
|
20241216,143900,201221170,18650,18640,18650,18640,608
|
|
20241216,143800,189887480,18640,18660,18680,18640,45
|
|
20241216,143700,189048090,18640,18640,18660,18640,80
|
|
20241216,143600,187555730,18670,18690,18690,18650,38
|
|
20241216,143500,186846330,18640,18640,18690,18640,150
|
|
20241216,143400,184048970,18650,18650,18650,18640,75
|
|
20241216,143300,182650620,18640,18640,18650,18640,83
|
|
20241216,143200,181103290,18660,18640,18660,18640,128
|
|
20241216,143100,178715850,18640,18640,18640,18640,22
|
|
20241216,143000,178305770,18640,18640,18640,18640,21
|
|
20241216,142900,177914330,18640,18640,18640,18640,11
|
|
20241216,142800,177709290,18640,18610,18810,18610,265
|
|
20241216,142700,172741910,18610,18600,18610,18600,71
|
|
20241216,142600,171421070,18610,18600,18610,18600,110
|
|
20241216,142500,169374270,18600,18600,18600,18600,76
|
|
20241216,142400,167960670,18600,18610,18610,18600,164
|
|
20241216,142300,164909780,18610,18670,18680,18610,1992
|
|
20241216,142200,127744910,18680,18690,18690,18680,25
|
|
20241216,142100,127277780,18700,18690,18700,18690,56
|
|
20241216,142000,126230690,18720,18720,18790,18720,40
|
|
20241216,141900,125481750,18810,18810,18810,18810,0
|
|
20241216,141800,125481750,18810,18810,18810,18810,0
|
|
20241216,141700,125481750,18810,18810,18810,18810,0
|
|
20241216,141600,125481750,18810,18810,18810,18810,0
|
|
20241216,141500,125481750,18810,18810,18810,18810,0
|
|
20241216,141400,125481750,18810,18810,18810,18810,0
|
|
20241216,141300,125481750,18810,18810,18810,18810,0
|
|
20241216,141200,125481750,18810,18700,18810,18700,58
|
|
20241216,141100,124396420,18700,18700,18700,18700,5
|
|
20241216,141000,124302920,18690,18690,18690,18690,0
|
|
20241216,140900,124302920,18690,18690,18690,18690,0
|
|
20241216,140800,124302920,18690,18690,18690,18690,0
|
|
20241216,140700,124302920,18690,18690,18690,18690,0
|
|
20241216,140600,124302920,18690,18700,18700,18690,47
|
|
20241216,140500,123424480,18700,18700,18700,18700,0
|
|
20241216,140400,123424480,18700,18700,18700,18700,236
|
|
20241216,140300,119011280,18690,18690,18690,18690,0
|
|
20241216,140200,119011280,18690,18690,18690,18690,0
|
|
20241216,140100,119011280,18690,18690,18690,18690,0
|
|
20241216,140000,119011280,18690,18690,18690,18690,0
|
|
20241216,135900,119011280,18690,18690,18690,18690,0
|
|
20241216,135800,119011280,18690,18690,18690,18690,0
|
|
20241216,135700,119011280,18690,18690,18690,18690,3
|
|
20241216,135600,118955210,18700,18700,18700,18700,0
|
|
20241216,135500,118955210,18700,18700,18700,18700,0
|
|
20241216,135400,118955210,18700,18700,18700,18700,0
|
|
20241216,135300,118955210,18700,18700,18700,18700,0
|
|
20241216,135200,118955210,18700,18700,18700,18700,0
|
|
20241216,135100,118955210,18700,18700,18700,18700,0
|
|
20241216,135000,118955210,18700,18700,18700,18700,8
|
|
20241216,134900,118805610,18740,18740,18740,18740,3
|
|
20241216,134800,118749390,18700,18700,18700,18700,0
|
|
20241216,134700,118749390,18700,18700,18700,18700,0
|
|
20241216,134600,118749390,18700,18700,18700,18700,0
|
|
20241216,134500,118749390,18700,18700,18700,18700,0
|
|
20241216,134400,118749390,18700,18710,18710,18700,7
|
|
20241216,134300,118618480,18710,18710,18710,18710,0
|
|
20241216,134200,118618480,18710,18710,18710,18710,0
|
|
20241216,134100,118618480,18710,18710,18710,18710,0
|
|
20241216,134000,118618480,18710,18710,18710,18710,0
|
|
20241216,133900,118618480,18710,18710,18710,18710,0
|
|
20241216,133800,118618480,18710,18710,18710,18710,3
|
|
20241216,133700,118562350,18700,18700,18700,18700,0
|
|
20241216,133600,118562350,18700,18700,18700,18700,0
|
|
20241216,133500,118562350,18700,18700,18700,18700,0
|
|
20241216,133400,118562350,18700,18700,18700,18700,0
|
|
20241216,133300,118562350,18700,18700,18700,18700,0
|
|
20241216,133200,118562350,18700,18700,18700,18700,0
|
|
20241216,133100,118562350,18700,18700,18700,18700,0
|
|
20241216,133000,118562350,18700,18700,18700,18700,0
|
|
20241216,132900,118562350,18700,18700,18700,18700,0
|
|
20241216,132800,118562350,18700,18700,18700,18700,0
|
|
20241216,132700,118562350,18700,18700,18700,18700,0
|
|
20241216,132600,118562350,18700,18700,18700,18700,0
|
|
20241216,132500,118562350,18700,18700,18700,18700,0
|
|
20241216,132400,118562350,18700,18700,18700,18700,0
|
|
20241216,132300,118562350,18700,18700,18700,18700,12
|
|
20241216,132200,118337950,18740,18740,18740,18740,0
|
|
20241216,132100,118337950,18740,18740,18740,18740,0
|
|
20241216,132000,118337950,18740,18740,18740,18740,0
|
|
20241216,131900,118337950,18740,18740,18740,18740,0
|
|
20241216,131800,118337950,18740,18740,18740,18740,0
|
|
20241216,131700,118337950,18740,18740,18740,18740,0
|
|
20241216,131600,118337950,18740,18740,18740,18740,0
|
|
20241216,131500,118337950,18740,18740,18740,18740,0
|
|
20241216,131400,118337950,18740,18740,18740,18740,0
|
|
20241216,131300,118337950,18740,18740,18740,18740,0
|
|
20241216,131200,118337950,18740,18740,18740,18740,0
|
|
20241216,131100,118337950,18740,18740,18740,18740,0
|
|
20241216,131000,118337950,18740,18740,18740,18740,1
|
|
20241216,130900,118319210,18740,18740,18740,18740,0
|
|
20241216,130800,118319210,18740,18740,18740,18740,0
|
|
20241216,130700,118319210,18740,18740,18740,18740,0
|
|
20241216,130600,118319210,18740,18740,18740,18740,0
|
|
20241216,130500,118319210,18740,18740,18740,18740,2
|
|
20241216,130400,118281730,18740,18740,18740,18740,59
|
|
20241216,130300,117176070,18670,18670,18670,18670,0
|
|
20241216,130200,117176070,18670,18670,18670,18670,0
|
|
20241216,130100,117176070,18670,18670,18670,18670,0
|
|
20241216,130000,117176070,18670,18670,18670,18670,4
|
|
20241216,125900,117101390,18730,18730,18730,18730,0
|
|
20241216,125800,117101390,18730,18730,18730,18730,0
|
|
20241216,125700,117101390,18730,18710,18730,18710,13
|
|
20241216,125600,116858060,18670,18670,18670,18670,0
|
|
20241216,125500,116858060,18670,18670,18670,18670,0
|
|
20241216,125400,116858060,18670,18670,18670,18670,0
|
|
20241216,125300,116858060,18670,18670,18670,18670,0
|
|
20241216,125200,116858060,18670,18670,18670,18670,51
|
|
20241216,125100,115905890,18660,18660,18660,18660,4
|
|
20241216,125000,115831250,18660,18660,18660,18660,0
|
|
20241216,124900,115831250,18660,18660,18660,18660,1
|
|
20241216,124800,115812590,18660,18660,18660,18660,4
|
|
20241216,124700,115737950,18660,18660,18660,18660,0
|
|
20241216,124600,115737950,18660,18660,18660,18660,0
|
|
20241216,124500,115737950,18660,18660,18660,18660,54
|
|
20241216,124400,114730310,18660,18660,18660,18660,0
|
|
20241216,124300,114730310,18660,18660,18660,18660,7
|
|
20241216,124200,114599690,18660,18680,18680,18660,126
|
|
20241216,124100,112246090,18690,18690,18690,18690,49
|
|
20241216,124000,111330280,18690,18690,18690,18690,4
|
|
20241216,123900,111255520,18690,18690,18690,18690,0
|
|
20241216,123800,111255520,18690,18690,18690,18690,0
|
|
20241216,123700,111255520,18690,18680,18690,18680,9
|
|
20241216,123600,111087350,18680,18680,18680,18680,0
|
|
20241216,123500,111087350,18680,18680,18680,18680,0
|
|
20241216,123400,111087350,18680,18680,18680,18680,4
|
|
20241216,123300,111012630,18690,18690,18690,18690,0
|
|
20241216,123200,111012630,18690,18690,18690,18690,0
|
|
20241216,123100,111012630,18690,18690,18690,18690,0
|
|
20241216,123000,111012630,18690,18690,18690,18690,0
|
|
20241216,122900,111012630,18690,18690,18690,18690,9
|
|
20241216,122800,110844420,18690,18690,18690,18690,0
|
|
20241216,122700,110844420,18690,18690,18690,18690,0
|
|
20241216,122600,110844420,18690,18690,18690,18690,0
|
|
20241216,122500,110844420,18690,18690,18690,18690,0
|
|
20241216,122400,110844420,18690,18690,18690,18690,18
|
|
20241216,122300,110508000,18680,18680,18680,18680,12
|
|
20241216,122200,110283840,18690,18690,18690,18690,24
|
|
20241216,122100,109835280,18690,18690,18690,18690,0
|
|
20241216,122000,109835280,18690,18690,18690,18690,4
|
|
20241216,121900,109760520,18690,18690,18690,18690,6
|
|
20241216,121800,109648380,18690,18690,18690,18690,0
|
|
20241216,121700,109648380,18690,18690,18690,18690,4
|
|
20241216,121600,109573620,18690,18690,18690,18690,0
|
|
20241216,121500,109573620,18690,18690,18690,18690,20
|
|
20241216,121400,109199820,18690,18690,18690,18690,4
|
|
20241216,121300,109125060,18700,18700,18700,18700,0
|
|
20241216,121200,109125060,18700,18700,18700,18700,0
|
|
20241216,121100,109125060,18700,18700,18700,18700,3
|
|
20241216,121000,109068960,18710,18710,18710,18710,9
|
|
20241216,120900,108900570,18720,18720,18720,18720,0
|
|
20241216,120800,108900570,18720,18720,18720,18720,1
|
|
20241216,120700,108881850,18690,18690,18690,18690,0
|
|
20241216,120600,108881850,18690,18690,18690,18690,0
|
|
20241216,120500,108881850,18690,18690,18690,18690,0
|
|
20241216,120400,108881850,18690,18690,18690,18690,0
|
|
20241216,120300,108881850,18690,18690,18690,18690,0
|
|
20241216,120200,108881850,18690,18690,18690,18690,0
|
|
20241216,120100,108881850,18690,18690,18690,18690,21
|
|
20241216,120000,108489360,18690,18690,18690,18690,12
|
|
20241216,115900,108265080,18700,18660,18700,18660,10
|
|
20241216,115800,108078240,18710,18710,18710,18710,0
|
|
20241216,115700,108078240,18710,18710,18710,18710,0
|
|
20241216,115600,108078240,18710,18710,18710,18710,0
|
|
20241216,115500,108078240,18710,18710,18710,18710,0
|
|
20241216,115400,108078240,18710,18710,18710,18710,1
|
|
20241216,115300,108059530,18730,18730,18730,18730,0
|
|
20241216,115200,108059530,18730,18730,18730,18730,0
|
|
20241216,115100,108059530,18730,18730,18730,18730,0
|
|
20241216,115000,108059530,18730,18730,18730,18730,1
|
|
20241216,114900,108040800,18700,18700,18700,18700,0
|
|
20241216,114800,108040800,18700,18700,18700,18700,0
|
|
20241216,114700,108040800,18700,18700,18700,18700,30
|
|
20241216,114600,107479800,18700,18700,18700,18700,114
|
|
20241216,114500,105348000,18680,18650,18680,18650,47
|
|
20241216,114400,104471420,18670,18670,18670,18670,0
|
|
20241216,114300,104471420,18670,18670,18670,18670,0
|
|
20241216,114200,104471420,18670,18670,18670,18670,0
|
|
20241216,114100,104471420,18670,18670,18670,18670,0
|
|
20241216,114000,104471420,18670,18670,18670,18670,5
|
|
20241216,113900,104378070,18700,18700,18700,18700,0
|
|
20241216,113800,104378070,18700,18700,18700,18700,0
|
|
20241216,113700,104378070,18700,18700,18700,18700,0
|
|
20241216,113600,104378070,18700,18660,18700,18640,111
|
|
20241216,113500,102303370,18660,18660,18660,18660,0
|
|
20241216,113400,102303370,18660,18660,18660,18660,6
|
|
20241216,113300,102191410,18640,18640,18640,18640,0
|
|
20241216,113200,102191410,18640,18640,18640,18640,0
|
|
20241216,113100,102191410,18640,18640,18640,18640,0
|
|
20241216,113000,102191410,18640,18640,18640,18640,0
|
|
20241216,112900,102191410,18640,18640,18640,18640,0
|
|
20241216,112800,102191410,18640,18640,18640,18640,0
|
|
20241216,112700,102191410,18640,18640,18640,18640,0
|
|
20241216,112600,102191410,18640,18640,18640,18640,0
|
|
20241216,112500,102191410,18640,18640,18640,18640,29
|
|
20241216,112400,101650850,18640,18640,18640,18640,15
|
|
20241216,112300,101371250,18630,18630,18630,18630,0
|
|
20241216,112200,101371250,18630,18630,18630,18630,24
|
|
20241216,112100,100924130,18650,18650,18650,18650,28
|
|
20241216,112000,100401930,18650,18650,18650,18650,4
|
|
20241216,111900,100327330,18650,18650,18650,18650,0
|
|
20241216,111800,100327330,18650,18650,18650,18650,1
|
|
20241216,111700,100308680,18650,18660,18660,18650,5
|
|
20241216,111600,100215420,18660,18660,18660,18660,2
|
|
20241216,111500,100178100,18650,18650,18650,18650,22
|
|
20241216,111400,99767800,18650,18650,18650,18650,4
|
|
20241216,111300,99693200,18650,18650,18650,18650,0
|
|
20241216,111200,99693200,18650,18650,18650,18650,24
|
|
20241216,111100,99245600,18650,18660,18660,18650,9
|
|
20241216,111000,99077700,18660,18660,18660,18660,20
|
|
20241216,110900,98704500,18660,18660,18660,18660,20
|
|
20241216,110800,98331300,18650,18650,18650,18650,26
|
|
20241216,110700,97846400,18650,18650,18650,18650,0
|
|
20241216,110600,97846400,18650,18650,18650,18650,0
|
|
20241216,110500,97846400,18650,18650,18650,18650,8
|
|
20241216,110400,97697200,18670,18670,18670,18670,10
|
|
20241216,110300,97510500,18680,18680,18680,18680,1
|
|
20241216,110200,97491820,18650,18650,18650,18650,2
|
|
20241216,110100,97454520,18690,18690,18690,18690,0
|
|
20241216,110000,97454520,18690,18690,18690,18690,0
|
|
20241216,105900,97454520,18690,18690,18690,18690,53
|
|
20241216,105800,96463950,18700,18700,18700,18700,88
|
|
20241216,105700,94818350,18640,18650,18650,18640,23
|
|
20241216,105600,94389540,18650,18650,18650,18650,5
|
|
20241216,105500,94296290,18650,18630,18650,18630,2
|
|
20241216,105400,94259010,18640,18650,18650,18640,7
|
|
20241216,105300,94128520,18640,18640,18640,18640,15
|
|
20241216,105200,93848920,18630,18640,18640,18630,22
|
|
20241216,105100,93438860,18640,18640,18640,18640,27
|
|
20241216,105000,92935580,18640,18640,18640,18640,0
|
|
20241216,104900,92935580,18640,18640,18640,18640,0
|
|
20241216,104800,92935580,18640,18640,18640,18640,178
|
|
20241216,104700,89617660,18650,18650,18650,18650,0
|
|
20241216,104600,89617660,18650,18650,18650,18650,1
|
|
20241216,104500,89599010,18640,18640,18640,18640,4
|
|
20241216,104400,89524450,18650,18650,18650,18650,1
|
|
20241216,104300,89505800,18640,18640,18640,18640,19
|
|
20241216,104200,89151640,18640,18640,18640,18640,0
|
|
20241216,104100,89151640,18640,18640,18640,18640,0
|
|
20241216,104000,89151640,18640,18640,18640,18640,4
|
|
20241216,103900,89077080,18650,18650,18650,18650,0
|
|
20241216,103800,89077080,18650,18650,18650,18650,542
|
|
20241216,103700,78968780,18650,18660,18660,18650,261
|
|
20241216,103600,74098620,18710,18710,18710,18710,0
|
|
20241216,103500,74098620,18710,18710,18710,18710,0
|
|
20241216,103400,74098620,18710,18710,18710,18710,0
|
|
20241216,103300,74098620,18710,18710,18710,18710,0
|
|
20241216,103200,74098620,18710,18710,18710,18710,10
|
|
20241216,103100,73911520,18730,18730,18730,18730,0
|
|
20241216,103000,73911520,18730,18730,18730,18730,0
|
|
20241216,102900,73911520,18730,18730,18730,18730,0
|
|
20241216,102800,73911520,18730,18730,18730,18730,0
|
|
20241216,102700,73911520,18730,18730,18730,18730,3
|
|
20241216,102600,73855330,18740,18740,18740,18740,0
|
|
20241216,102500,73855330,18740,18670,18740,18670,2
|
|
20241216,102400,73817920,18660,18660,18660,18660,0
|
|
20241216,102300,73817920,18660,18660,18660,18660,4
|
|
20241216,102200,73743280,18660,18660,18660,18660,0
|
|
20241216,102100,73743280,18660,18660,18660,18660,0
|
|
20241216,102000,73743280,18660,18660,18660,18660,4
|
|
20241216,101900,73668640,18670,18670,18670,18670,43
|
|
20241216,101800,72865830,18670,18670,18670,18670,57
|
|
20241216,101700,71801640,18690,18690,18690,18690,0
|
|
20241216,101600,71801640,18690,18690,18690,18690,0
|
|
20241216,101500,71801640,18690,18690,18690,18690,0
|
|
20241216,101400,71801640,18690,18690,18690,18690,0
|
|
20241216,101300,71801640,18690,18690,18690,18690,0
|
|
20241216,101200,71801640,18690,18690,18690,18690,1
|
|
20241216,101100,71782950,18660,18660,18660,18660,0
|
|
20241216,101000,71782950,18660,18660,18660,18660,1
|
|
20241216,100900,71764290,18650,18650,18650,18650,77
|
|
20241216,100800,70328240,18660,18660,18660,18650,16
|
|
20241216,100700,70029720,18660,18660,18660,18660,7
|
|
20241216,100600,69899100,18730,18730,18730,18730,0
|
|
20241216,100500,69899100,18730,18730,18730,18730,1
|
|
20241216,100400,69880370,18660,18660,18660,18660,25
|
|
20241216,100300,69413870,18670,18670,18670,18670,100
|
|
20241216,100200,67546870,18670,18670,18670,18670,10
|
|
20241216,100100,67360170,18790,18790,18790,18790,250
|
|
20241216,100000,62662670,18790,18790,18790,18790,1
|
|
20241216,095900,62643880,18810,18810,18810,18810,0
|
|
20241216,095800,62643880,18810,18810,18810,18810,17
|
|
20241216,095700,62324110,18690,18690,18690,18690,0
|
|
20241216,095600,62324110,18690,18650,18690,18650,53
|
|
20241216,095500,61333660,18650,18650,18650,18650,65
|
|
20241216,095400,60121410,18640,18660,18660,18640,25
|
|
20241216,095300,59655390,18690,18690,18690,18690,0
|
|
20241216,095200,59655390,18690,18690,18690,18690,0
|
|
20241216,095100,59655390,18690,18690,18690,18690,0
|
|
20241216,095000,59655390,18690,18690,18720,18690,83
|
|
20241216,094900,58104090,18700,18700,18700,18700,0
|
|
20241216,094800,58104090,18700,18720,18720,18700,27
|
|
20241216,094700,57599050,18730,18730,18730,18730,1
|
|
20241216,094600,57580320,18730,18730,18730,18730,3
|
|
20241216,094500,57524130,18780,18780,18780,18780,0
|
|
20241216,094400,57524130,18780,18780,18780,18780,0
|
|
20241216,094300,57524130,18780,18790,18790,18750,27
|
|
20241216,094200,57017410,18790,18790,18790,18790,0
|
|
20241216,094100,57017410,18790,18790,18790,18790,0
|
|
20241216,094000,57017410,18790,18720,18790,18700,89
|
|
20241216,093900,55352810,18790,18790,18790,18790,1
|
|
20241216,093800,55334020,18880,18880,18880,18880,0
|
|
20241216,093700,55334020,18880,18880,18880,18880,0
|
|
20241216,093600,55334020,18880,18810,18880,18810,23
|
|
20241216,093500,54900430,18800,18760,18800,18760,240
|
|
20241216,093400,50397460,18720,18690,18720,18690,126
|
|
20241216,093300,48041600,18690,18690,18690,18690,0
|
|
20241216,093200,48041600,18690,18690,18690,18690,1
|
|
20241216,093100,48022910,18690,18690,18690,18690,1
|
|
20241216,093000,48004220,18700,18680,18700,18680,8
|
|
20241216,092900,47854760,18640,18650,18670,18640,55
|
|
20241216,092800,46828660,18670,18670,18670,18670,5
|
|
20241216,092700,46735310,18680,18680,18680,18680,3
|
|
20241216,092600,46679270,18680,18690,18690,18680,9
|
|
20241216,092500,46511100,18690,18690,18690,18690,20
|
|
20241216,092400,46137300,18700,18700,18700,18700,0
|
|
20241216,092300,46137300,18700,18690,18700,18690,2
|
|
20241216,092200,46099910,18620,18620,18620,18620,210
|
|
20241216,092100,42189710,18620,18640,18640,18620,522
|
|
20241216,092000,32459780,18640,18640,18640,18640,311
|
|
20241216,091900,26662740,18700,18700,18700,18700,1
|
|
20241216,091800,26644040,18640,18640,18700,18640,59
|
|
20241216,091700,25544220,18710,18710,18710,18710,0
|
|
20241216,091600,25544220,18710,18710,18710,18710,0
|
|
20241216,091500,25544220,18710,18700,18710,18580,562
|
|
20241216,091400,15087400,18710,18670,18710,18630,130
|
|
20241216,091300,12663110,18710,18720,18720,18710,57
|
|
20241216,091200,11596110,18690,18720,18750,18690,203
|
|
20241216,091100,7799330,18750,18750,18750,18750,124
|
|
20241216,091000,5474330,18750,18750,18750,18720,31
|
|
20241216,090900,4893680,18750,18750,18750,18750,74
|
|
20241216,090800,3506180,18750,18750,18750,18750,0
|
|
20241216,090700,3506180,18750,18750,18750,18750,2
|
|
20241216,090600,3468680,18750,18750,18750,18750,1
|
|
20241216,090500,3449930,18710,18740,18750,18710,5
|
|
20241216,090400,3356250,18750,18750,18750,18750,0
|
|
20241216,090300,3356250,18750,18750,18750,18750,20
|
|
20241216,090200,2981250,18750,18750,18750,18750,0
|
|
20241216,090100,2981250,18750,18750,18750,18750,0
|
|
20241216,090000,2981250,18750,18750,18750,18750,159
|